Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 43.33 45.10 42.94 44.55 4,345,795 +0.46(+1.05%)
Feb 25, 2022 42.10 44.31 42.55 44.09 4,096,099 +2.94(+7.13%)
Feb 24, 2022 37.96 41.27 37.75 41.16 3,720,359 +2.89(+7.55%)
Feb 23, 2022 38.81 39.22 38.14 38.27 2,327,819 -0.40(-1.03%)
Feb 22, 2022 38.76 39.22 38.20 38.67 2,427,943 -0.30(-0.77%)
Feb 18, 2022 38.96 0 -0.51(-1.29%)
Feb 17, 2022 39.78 39.92 39.38 39.47 1,156,406 -0.40(-1.00%)
Feb 16, 2022 39.66 40.12 39.56 39.87 1,712,613 +0.24(+0.59%)
Feb 15, 2022 40.10 40.33 39.45 39.63 1,593,221 +0.09(+0.23%)
Feb 14, 2022 40.12 40.35 39.40 39.54 1,620,007 -0.71(-1.76%)
Feb 11, 2022 40.56 40.93 39.93 40.25 1,733,423 -0.31(-0.76%)
Feb 10, 2022 41.21 41.68 40.44 40.56 1,522,627 -1.18(-2.82%)
Feb 09, 2022 41.05 41.75 41.05 41.74 1,914,147 +1.20(+2.95%)
Feb 08, 2022 40.95 40.97 40.11 40.54 2,152,132 -0.47(-1.15%)
Feb 07, 2022 41.31 41.54 40.88 41.01 1,334,884 -0.34(-0.81%)
Feb 04, 2022 41.30 41.90 40.93 41.35 1,732,127 -0.23(-0.54%)
Feb 03, 2022 41.94 41.43 41.57 1,734,312 -0.68(-1.61%)
Feb 02, 2022 41.99 42.50 41.88 42.25 1,970,999 +0.47(+1.13%)
Feb 01, 2022 41.67 41.98 41.32 41.78 2,638,304 +0.18(+0.44%)
Jan 31, 2022 40.53 41.94 41.60 10,875,778 +0.83(+2.04%)
Jan 28, 2022 39.57 40.76 38.87 40.77 2,848,596 +1.21(+3.07%)
Jan 27, 2022 40.43 40.69 39.31 39.55 1,805,188 -0.56(-1.40%)
Jan 26, 2022 40.19 41.06 39.69 40.11 3,570,375 +0.24(+0.59%)
Jan 25, 2022 39.74 40.19 39.03 39.88 3,124,421 -0.32(-0.79%)
Jan 24, 2022 38.85 40.38 38.09 40.20 3,632,265 +0.92(+2.35%)
Jan 21, 2022 38.69 39.85 38.54 39.27 3,830,957 +0.69(+1.78%)
Jan 20, 2022 39.10 39.56 38.55 38.58 2,291,702 -0.59(-1.50%)
Jan 19, 2022 40.16 40.49 39.15 39.17 2,607,234 -0.77(-1.93%)
Jan 18, 2022 40.21 40.33 39.61 39.94 2,902,193 -0.62(-1.52%)
Jan 14, 2022 40.56 0 -0.84(-2.03%)
Jan 13, 2022 42.42 42.90 41.26 41.40 2,855,495 -0.96(-2.27%)
Jan 12, 2022 42.02 42.73 41.93 42.36 2,300,955 +0.34(+0.82%)
Jan 11, 2022 42.34 42.45 41.45 42.02 3,200,690 -0.27(-0.64%)
Jan 10, 2022 42.32 42.51 41.34 42.29 4,600,193 -0.10(-0.24%)
Jan 07, 2022 42.31 42.67 42.13 42.39 3,329,883 +0.02(+0.04%)
Jan 06, 2022 44.03 44.03 42.19 42.37 4,429,517 -1.57(-3.57%)
Jan 05, 2022 45.75 45.88 43.80 43.94 3,357,664 -2.04(-4.43%)
Jan 04, 2022 46.62 47.07 45.93 45.98 2,263,142 -0.52(-1.11%)
Jan 03, 2022 47.53 47.56 45.67 46.49 2,510,922 -0.91(-1.93%)
Dec 31, 2021 47.63 48.14 47.39 47.41 1,342,415 -0.19(-0.40%)
Dec 30, 2021 47.89 48.00 47.29 47.60 1,508,791 -0.20(-0.42%)
Dec 29, 2021 48.01 48.01 47.47 47.80 1,027,311 -0.01(-0.02%)
Dec 28, 2021 47.37 47.88 47.06 47.81 916,663 +0.25(+0.53%)
Dec 27, 2021 46.43 47.56 46.35 47.55 2,240,495 +1.08(+2.32%)
Dec 23, 2021 47.06 47.14 46.13 46.47 1,325,200 -0.30(-0.64%)
Dec 22, 2021 46.73 47.00 46.24 46.77 2,253,563 +0.11(+0.23%)
Dec 21, 2021 46.25 46.86 46.15 46.66 3,519,456 +0.51(+1.10%)
Dec 20, 2021 45.71 46.26 44.95 46.16 2,209,485 -0.27(-0.59%)
Dec 17, 2021 45.88 46.91 45.50 46.43 4,419,459 +0.50(+1.08%)
Dec 16, 2021 45.02 46.03 44.86 45.93 3,220,562 +1.06(+2.36%)
Dec 15, 2021 43.86 45.02 43.53 44.87 2,722,903 +1.11(+2.55%)
Dec 14, 2021 44.40 44.75 42.97 43.76 2,844,478 -0.58(-1.31%)
Dec 13, 2021 43.39 44.51 43.29 44.34 2,563,769 +1.02(+2.35%)
Dec 10, 2021 42.94 43.42 42.48 43.32 1,678,170 +1.02(+2.41%)
Dec 09, 2021 42.85 43.00 42.10 42.30 1,424,118 -0.56(-1.31%)
Dec 08, 2021 43.04 43.24 42.77 42.86 1,233,488 -0.13(-0.31%)
Dec 07, 2021 42.44 43.05 41.91 43.00 1,644,692 +0.83(+1.97%)
Dec 06, 2021 42.68 42.74 42.03 42.16 1,611,262 +0.04(+0.08%)
Dec 03, 2021 42.21 42.36 41.43 42.13 1,634,635 +0.05(+0.13%)
Dec 02, 2021 40.51 42.47 40.51 42.07 2,492,462 +1.70(+4.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.